V.S.T. Tillers Tractors Limited (BOM:531266)
India · Delayed Price · Currency is INR 5,253.45
-83.70 (-1.57%)
At close: Sep 5, 2025
V.S.T. Tillers Tractors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5,291.10 | 5,393.45 | 5,247.05 | 5,328.70 | 5,328.70 | 1.43% | 957 |
| Sep 5, 2025 | 5,376.80 | 5,376.85 | 5,229.25 | 5,253.45 | 5,253.45 | -1.57% | 1,363 |
| Sep 4, 2025 | 5,971.95 | 5,971.95 | 5,260.30 | 5,337.15 | 5,337.15 | 4.48% | 3,716 |
| Sep 3, 2025 | 5,321.85 | 5,321.85 | 5,067.05 | 5,108.10 | 5,108.10 | -1.88% | 2,705 |
| Sep 2, 2025 | 5,460.90 | 5,539.90 | 5,150.10 | 5,206.05 | 5,186.05 | -4.45% | 3,524 |
| Sep 1, 2025 | 5,389.90 | 5,500.00 | 5,295.55 | 5,448.25 | 5,427.32 | 3.31% | 1,787 |
| Aug 29, 2025 | 5,200.95 | 5,358.00 | 5,200.95 | 5,273.75 | 5,253.49 | -0.27% | 563 |
| Aug 28, 2025 | 5,400.05 | 5,400.10 | 5,260.80 | 5,287.85 | 5,267.54 | -2.12% | 1,078 |
| Aug 26, 2025 | 5,429.95 | 5,519.60 | 5,304.00 | 5,402.25 | 5,381.50 | 0.92% | 1,498 |
| Aug 25, 2025 | 5,322.60 | 5,450.00 | 5,269.35 | 5,353.20 | 5,332.64 | 0.76% | 1,436 |
| Aug 22, 2025 | 5,331.85 | 5,416.00 | 5,280.05 | 5,312.85 | 5,292.44 | 0.23% | 1,062 |
| Aug 21, 2025 | 5,328.35 | 5,374.00 | 5,229.45 | 5,300.70 | 5,280.34 | 0.48% | 1,309 |
| Aug 20, 2025 | 5,340.00 | 5,356.95 | 5,257.60 | 5,275.60 | 5,255.33 | 0.04% | 745 |
| Aug 19, 2025 | 5,287.00 | 5,323.70 | 5,233.15 | 5,273.60 | 5,253.34 | -0.07% | 2,520 |
| Aug 18, 2025 | 5,374.70 | 5,394.25 | 5,234.25 | 5,277.50 | 5,257.23 | 2.27% | 2,176 |
| Aug 14, 2025 | 5,270.00 | 5,299.85 | 5,101.25 | 5,160.15 | 5,140.33 | -1.27% | 1,213 |
| Aug 13, 2025 | 5,072.15 | 5,300.00 | 5,031.65 | 5,226.40 | 5,206.32 | 4.69% | 4,380 |
| Aug 12, 2025 | 4,850.05 | 5,293.65 | 4,850.05 | 4,992.45 | 4,973.27 | 3.73% | 10,611 |
| Aug 11, 2025 | 4,489.65 | 5,059.05 | 4,475.00 | 4,813.15 | 4,794.66 | 8.28% | 7,027 |
| Aug 8, 2025 | 4,502.05 | 4,569.95 | 4,428.55 | 4,445.20 | 4,428.12 | -0.74% | 522 |
| Aug 7, 2025 | 4,799.80 | 4,799.80 | 4,417.85 | 4,478.25 | 4,461.05 | -1.40% | 689 |
| Aug 6, 2025 | 4,613.90 | 4,618.65 | 4,512.95 | 4,541.65 | 4,524.20 | -1.67% | 776 |
| Aug 5, 2025 | 4,598.00 | 4,651.10 | 4,564.05 | 4,618.65 | 4,600.91 | 0.46% | 363 |
| Aug 4, 2025 | 4,563.60 | 4,644.75 | 4,547.45 | 4,597.45 | 4,579.79 | 1.87% | 1,063 |
| Aug 1, 2025 | 4,667.40 | 4,852.85 | 4,468.30 | 4,513.05 | 4,495.71 | -1.09% | 1,610 |
| Jul 31, 2025 | 4,548.50 | 4,611.00 | 4,532.35 | 4,562.75 | 4,545.22 | -1.72% | 678 |
| Jul 30, 2025 | 4,654.00 | 4,697.50 | 4,613.40 | 4,642.65 | 4,624.81 | -0.23% | 866 |
| Jul 29, 2025 | 4,470.20 | 4,678.25 | 4,414.15 | 4,653.40 | 4,635.52 | 4.58% | 1,535 |
| Jul 28, 2025 | 4,600.60 | 4,647.10 | 4,416.80 | 4,449.45 | 4,432.36 | -3.31% | 1,666 |
| Jul 25, 2025 | 4,625.30 | 4,646.80 | 4,526.00 | 4,601.65 | 4,583.97 | -1.42% | 1,891 |
| Jul 24, 2025 | 4,780.05 | 4,867.95 | 4,605.75 | 4,667.75 | 4,649.82 | -2.06% | 2,436 |
| Jul 23, 2025 | 4,638.55 | 4,811.15 | 4,638.55 | 4,766.15 | 4,747.84 | 3.77% | 5,867 |
| Jul 22, 2025 | 4,374.45 | 4,680.00 | 4,374.35 | 4,593.20 | 4,575.55 | 3.51% | 1,998 |
| Jul 21, 2025 | 4,387.80 | 4,493.30 | 4,371.00 | 4,437.25 | 4,420.20 | 5.22% | 2,388 |
| Jul 18, 2025 | 4,272.35 | 4,274.40 | 4,180.95 | 4,217.05 | 4,200.85 | -0.91% | 797 |
| Jul 17, 2025 | 4,266.10 | 4,325.00 | 4,244.45 | 4,255.95 | 4,239.60 | -0.24% | 414 |
| Jul 16, 2025 | 4,509.90 | 4,509.90 | 4,252.00 | 4,266.10 | 4,249.71 | -4.84% | 860 |
| Jul 15, 2025 | 4,474.50 | 4,553.05 | 4,470.70 | 4,483.25 | 4,466.03 | 0.20% | 663 |
| Jul 14, 2025 | 4,410.00 | 4,579.70 | 4,410.00 | 4,474.50 | 4,457.31 | -0.16% | 2,259 |
| Jul 11, 2025 | 4,649.95 | 4,649.95 | 4,446.30 | 4,481.85 | 4,464.63 | -0.94% | 906 |
| Jul 10, 2025 | 4,833.85 | 4,833.85 | 4,424.50 | 4,524.20 | 4,506.82 | 3.40% | 6,248 |
| Jul 9, 2025 | 4,296.00 | 4,485.95 | 4,255.00 | 4,375.55 | 4,358.74 | 2.85% | 3,510 |
| Jul 8, 2025 | 4,096.05 | 4,296.05 | 4,013.95 | 4,254.50 | 4,238.16 | 4.84% | 4,237 |
| Jul 7, 2025 | 3,958.05 | 4,119.30 | 3,950.05 | 4,058.10 | 4,042.51 | 2.70% | 2,048 |
| Jul 4, 2025 | 4,050.00 | 4,050.00 | 3,887.95 | 3,951.45 | 3,936.27 | -2.31% | 3,768 |
| Jul 3, 2025 | 3,997.25 | 4,097.95 | 3,948.85 | 4,044.75 | 4,029.21 | 2.43% | 4,770 |
| Jul 2, 2025 | 3,747.25 | 3,978.25 | 3,725.00 | 3,948.85 | 3,933.68 | 6.53% | 5,831 |
| Jul 1, 2025 | 3,798.95 | 3,957.25 | 3,659.40 | 3,706.90 | 3,692.66 | 0.77% | 4,546 |
| Jun 30, 2025 | 3,676.05 | 3,704.60 | 3,661.40 | 3,678.45 | 3,664.32 | 0.13% | 252 |
| Jun 27, 2025 | 3,702.80 | 3,702.80 | 3,607.80 | 3,673.80 | 3,659.69 | -0.19% | 555 |